Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 34,62 | 35,72 | 34,58 | 35,37 | 0,48% | - |
25.02.2021 | 35,19 | 35,21 | 35,14 | 35,20 | -2,28% | - |
24.02.2021 | 36,07 | 36,07 | 36,01 | 36,02 | 0,97% | - |
23.02.2021 | 35,39 | 35,88 | 0,00 | 35,68 | 0,10% | - |
22.02.2021 | 35,30 | 35,90 | 35,29 | 35,64 | 0,03% | - |
19.02.2021 | 35,77 | 36,00 | 35,57 | 35,63 | 2,18% | - |
18.02.2021 | 35,14 | 35,35 | 34,82 | 34,87 | -2,12% | - |
17.02.2021 | 35,75 | 35,95 | 35,55 | 35,63 | -0,17% | - |
16.02.2021 | 35,78 | 35,90 | 35,54 | 35,69 | 0,00% | - |
12.02.2021 | 35,49 | 35,75 | 35,39 | 35,69 | 0,08% | - |
11.02.2021 | 35,72 | 35,84 | 35,23 | 35,66 | -0,85% | - |
10.02.2021 | 35,14 | 36,27 | 35,00 | 35,96 | 3,11% | - |
09.02.2021 | 35,00 | 35,02 | 34,75 | 34,88 | -1,29% | - |
08.02.2021 | 35,00 | 35,41 | 34,96 | 35,33 | 1,19% | - |
05.02.2021 | 34,71 | 34,95 | 34,71 | 34,92 | 0,78% | - |
04.02.2021 | 34,65 | 34,65 | 34,64 | 34,65 | 0,00% | - |
03.02.2021 | 34,41 | 34,71 | 34,34 | 34,65 | 0,81% | - |
02.02.2021 | 34,34 | 34,62 | 34,23 | 34,37 | 0,88% | - |
01.02.2021 | 33,68 | 34,37 | 0,00 | 34,07 | 2,84% | - |
29.01.2021 | 34,21 | 34,34 | 32,94 | 33,13 | -1,49% | - |
28.01.2021 | 33,36 | 33,82 | 33,09 | 33,63 | 1,76% | - |
27.01.2021 | 33,17 | 33,34 | 32,51 | 33,05 | -5,36% | - |
26.01.2021 | 35,64 | 35,66 | 34,79 | 34,92 | -2,97% | - |
25.01.2021 | 36,17 | 36,24 | 35,45 | 35,99 | -1,38% | - |
22.01.2021 | 36,49 | 36,50 | 36,49 | 36,49 | -0,12% | - |
21.01.2021 | 36,78 | 36,87 | 36,43 | 36,54 | 0,01% | - |
20.01.2021 | 36,42 | 36,60 | 36,19 | 36,53 | 2,25% | - |
19.01.2021 | 35,73 | 35,73 | 35,73 | 35,73 | -0,36% | - |
15.01.2021 | 35,56 | 35,99 | 35,50 | 35,86 | -0,40% | - |
14.01.2021 | 36,02 | 36,29 | 35,78 | 36,00 | -0,18% | - |
13.01.2021 | 36,75 | 36,75 | 36,03 | 36,07 | -3,94% | - |
12.01.2021 | 37,45 | 37,74 | 37,31 | 37,55 | 2,71% | - |
11.01.2021 | 36,56 | 36,56 | 36,56 | 36,56 | 1,15% | - |
08.01.2021 | 36,48 | 36,75 | 35,80 | 36,14 | -1,73% | - |
07.01.2021 | 36,44 | 36,82 | 36,19 | 36,78 | 2,82% | - |
06.01.2021 | 35,27 | 35,84 | 35,17 | 35,77 | 3,44% | - |
05.01.2021 | 33,86 | 34,65 | 33,67 | 34,58 | 2,92% | - |
04.01.2021 | 34,03 | 34,04 | 33,36 | 33,60 | -0,99% | - |
31.12.2020 | 33,85 | 34,08 | 33,78 | 33,93 | -0,40% | - |
30.12.2020 | 33,99 | 34,11 | 33,87 | 34,07 | 1,28% | - |
29.12.2020 | 33,78 | 33,90 | 33,49 | 33,64 | -0,83% | - |
28.12.2020 | 33,89 | 33,93 | 33,89 | 33,92 | 1,15% | - |
24.12.2020 | 33,80 | 34,50 | 33,53 | 33,53 | -1,48% | - |
23.12.2020 | 33,94 | 34,32 | 33,93 | 34,04 | 0,56% | - |
22.12.2020 | 33,81 | 34,01 | 33,74 | 33,85 | 0,98% | - |
21.12.2020 | 32,75 | 33,56 | 32,73 | 33,52 | 0,25% | - |
18.12.2020 | 33,57 | 33,59 | 33,14 | 33,43 | -0,82% | - |
17.12.2020 | 33,54 | 33,82 | 33,42 | 33,71 | 0,87% | - |
16.12.2020 | 33,52 | 33,59 | 33,11 | 33,42 | -1,21% | - |
15.12.2020 | 33,44 | 33,83 | 28,71 | 33,83 | 1,38% | - |
14.12.2020 | 33,01 | 36,58 | 32,60 | 33,37 | 0,94% | - |
11.12.2020 | 33,30 | 33,30 | 32,95 | 33,06 | 0,32% | - |
10.12.2020 | 33,28 | 33,28 | 29,52 | 32,95 | -2,89% | - |
09.12.2020 | 33,64 | 34,67 | 32,85 | 33,93 | 3,12% | - |
08.12.2020 | 33,64 | 33,75 | 32,91 | 32,91 | -1,86% | - |
07.12.2020 | 33,54 | 33,54 | 33,53 | 33,53 | -0,96% | - |
04.12.2020 | 33,86 | 33,86 | 33,86 | 33,86 | 2,11% | - |
03.12.2020 | 33,36 | 33,41 | 33,03 | 33,16 | 1,01% | - |
02.12.2020 | 33,19 | 33,77 | 32,79 | 32,83 | -2,01% | - |
01.12.2020 | 33,45 | 33,55 | 33,20 | 33,50 | 2,74% | - |
30.11.2020 | 32,56 | 32,73 | 32,46 | 32,61 | -1,38% | - |
27.11.2020 | 33,03 | 33,07 | 32,34 | 33,06 | 0,14% | - |
25.11.2020 | 32,70 | 33,06 | 32,61 | 33,02 | -0,09% | - |
24.11.2020 | 32,77 | 33,11 | 32,69 | 33,05 | 2,20% | - |
23.11.2020 | 32,15 | 32,41 | 31,89 | 32,34 | 1,28% | - |
20.11.2020 | 31,96 | 32,02 | 31,78 | 31,93 | -0,51% | - |
19.11.2020 | 32,16 | 32,16 | 32,09 | 32,09 | -1,73% | - |
18.11.2020 | 33,28 | 33,40 | 32,57 | 32,66 | -1,75% | - |
17.11.2020 | 33,22 | 33,24 | 33,21 | 33,24 | 1,74% | - |
16.11.2020 | 32,15 | 32,67 | 32,11 | 32,67 | 2,57% | - |
13.11.2020 | 31,92 | 31,96 | 31,57 | 31,85 | 1,21% | - |
12.11.2020 | 31,21 | 31,48 | 31,00 | 31,47 | 0,62% | - |
11.11.2020 | 31,18 | 31,58 | 31,01 | 31,27 | 0,02% | - |
10.11.2020 | 31,34 | 31,66 | 0,00 | 31,27 | 0,64% | - |
09.11.2020 | 0,00 | 32,24 | 0,00 | 31,07 | 2,14% | - |
06.11.2020 | 30,07 | 30,47 | 30,02 | 30,42 | 1,06% | - |
05.11.2020 | 29,63 | 30,30 | 29,55 | 30,10 | 2,87% | - |
04.11.2020 | 29,13 | 29,67 | 29,08 | 29,26 | 0,97% | - |
03.11.2020 | 28,99 | 29,08 | 28,63 | 28,98 | 3,17% | - |
02.11.2020 | 28,24 | 28,27 | 0,00 | 28,09 | 1,70% | - |
30.10.2020 | 27,82 | 27,96 | 27,45 | 27,62 | -0,61% | - |
29.10.2020 | 27,61 | 27,91 | 27,37 | 27,79 | 1,53% | - |
28.10.2020 | 27,78 | 27,99 | 27,34 | 27,37 | -1,79% | - |
27.10.2020 | 28,30 | 28,30 | 27,87 | 27,87 | -3,03% | - |
26.10.2020 | 28,93 | 28,93 | 28,43 | 28,74 | -2,18% | - |
23.10.2020 | 30,07 | 30,26 | 29,34 | 29,38 | 2,91% | - |
22.10.2020 | 28,58 | 28,64 | 28,25 | 28,55 | 1,66% | - |
21.10.2020 | 27,85 | 28,18 | 27,83 | 28,08 | 1,65% | - |
20.10.2020 | 27,99 | 28,05 | 27,58 | 27,63 | 0,99% | - |
19.10.2020 | 27,63 | 27,64 | 0,00 | 27,36 | -0,69% | - |
16.10.2020 | 27,53 | 27,80 | 27,49 | 27,55 | 0,53% | - |
15.10.2020 | 27,11 | 27,44 | 27,05 | 27,40 | 0,94% | - |
14.10.2020 | 27,51 | 27,52 | 27,10 | 27,15 | -0,70% | - |
13.10.2020 | 27,34 | 27,34 | 27,34 | 27,34 | -0,96% | - |
12.10.2020 | 27,73 | 27,74 | 27,52 | 27,60 | 0,49% | - |
09.10.2020 | 27,52 | 27,78 | 27,34 | 27,47 | 0,84% | - |
08.10.2020 | 27,23 | 27,43 | 27,05 | 27,24 | 0,06% | - |
07.10.2020 | 27,08 | 27,47 | 27,01 | 27,22 | 2,29% | - |
06.10.2020 | 26,72 | 27,22 | 26,51 | 26,61 | 0,24% | - |
05.10.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 1,96% | - |